Indicators

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	96.08		94.53	95.19	150,699	-1.90(-1.96%)
Jan 28, 2022	98.21	98.74	93.56	97.10	184,963	+0.42(+0.43%)
Jan 27, 2022	100.19	100.19	95.77	96.68	172,688	+2.75(+2.93%)
Jan 26, 2022	94.89	97.19	93.58	93.93	225,954	+0.00(+0.00%)
Jan 25, 2022	95.23	95.50	91.69	93.93	109,275	-3.32(-3.42%)
Jan 24, 2022	92.90	97.84	92.13	97.25	203,569	+2.77(+2.93%)
Jan 21, 2022	93.52	96.67	93.17	94.48	125,863	+0.77(+0.82%)
Jan 20, 2022	94.83	96.69	93.64	93.72	87,162	-0.77(-0.81%)
Jan 19, 2022	95.87	96.17	93.88	94.48	93,117	-0.51(-0.53%)
Jan 18, 2022	97.53	97.60	94.48	94.99	104,304	-3.59(-3.64%)
Jan 14, 2022				98.57	0	+0.57(+0.58%)
Jan 13, 2022	97.27	99.62	97.27	98.00	75,842	+0.69(+0.71%)
Jan 12, 2022	97.91	99.24	97.03	97.31	88,995	+0.18(+0.19%)
Jan 11, 2022	97.43	97.80	95.33	97.13	81,555	-0.49(-0.50%)
Jan 10, 2022	97.57	97.79	96.00	97.61	62,392	-0.82(-0.83%)
Jan 07, 2022	99.80	100.51	98.33	98.43	64,081	-1.70(-1.70%)
Jan 06, 2022	99.25	100.62	98.82	100.13	103,179	+1.18(+1.19%)
Jan 05, 2022	100.85	101.55	98.89	98.95	105,857	-2.09(-2.07%)
Jan 04, 2022	99.88	102.26	99.88	101.04	98,842	+1.39(+1.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.